Indicators

Nasdaq Composite ETF (NQ: ONEQ )

65.90 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.97	30.04	29.86	30.02	238,954	+0.18(+0.59%)
Jun 27, 2019	29.70	29.89	29.70	29.85	173,965	+0.16(+0.52%)
Jun 26, 2019	29.78	29.88	29.64	29.69	210,919	+0.10(+0.35%)
Jun 25, 2019	30.02	30.02	29.51	29.59	386,592	-0.44(-1.46%)
Jun 24, 2019	30.10	30.12	30.01	30.03	206,360	-0.06(-0.20%)
Jun 21, 2019	30.21	30.24	30.02	30.08	496,773	-0.06(-0.20%)
Jun 20, 2019	30.25	30.31	29.97	30.15	595,155	+0.20(+0.66%)
Jun 19, 2019	29.89	29.96	29.71	29.95	407,981	+0.12(+0.40%)
Jun 18, 2019	29.63	30.00	29.61	29.83	704,991	+0.48(+1.64%)
Jun 17, 2019	29.25	29.47	29.25	29.35	235,747	+0.15(+0.51%)
Jun 14, 2019	29.31	29.31	29.16	29.20	192,399	-0.19(-0.63%)
Jun 13, 2019	29.36	29.41	29.23	29.38	251,843	+0.22(+0.74%)
Jun 12, 2019	29.28	29.30	29.14	29.17	171,130	-0.10(-0.34%)
Jun 11, 2019	29.58	29.63	29.22	29.27	384,841	-0.03(-0.09%)
Jun 10, 2019	29.22	29.57	29.20	29.30	846,168	+0.32(+1.11%)
Jun 07, 2019	28.69	29.08	28.68	28.97	601,379	+0.43(+1.52%)
Jun 06, 2019	28.40	28.56	28.27	28.54	291,322	+0.21(+0.76%)
Jun 05, 2019	28.40	28.40	28.07	28.33	326,343	+0.17(+0.62%)
Jun 04, 2019	27.70	28.18	27.62	28.15	617,003	+0.75(+2.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.